Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dialog Semicon Ord
(OP:
DLGNF
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
38.80
38.80
38.50
38.50
839
+0.79(+2.09%)
Apr 29, 2019
37.71
37.71
37.71
37.71
152
-0.90(-2.33%)
Apr 26, 2019
38.86
38.86
38.08
38.61
1,900
+0.96(+2.55%)
Apr 25, 2019
37.72
38.30
37.40
37.65
1,295
+0.65(+1.76%)
Apr 24, 2019
36.65
37.00
36.65
37.00
600
+0.50(+1.37%)
Apr 23, 2019
36.45
36.50
36.45
36.50
207
-0.55(-1.48%)
Apr 22, 2019
37.05
37.05
37.05
37.05
682
+0.51(+1.40%)
Apr 18, 2019
37.18
37.18
36.54
36.54
300
-0.27(-0.73%)
Apr 17, 2019
37.06
37.06
36.81
36.81
300
+0.55(+1.52%)
Apr 16, 2019
36.10
36.75
36.10
36.26
1,200
+0.66(+1.85%)
Apr 15, 2019
35.76
35.76
35.60
35.60
255
-0.63(-1.74%)
Apr 12, 2019
35.07
36.31
35.07
36.23
2,100
+1.68(+4.86%)
Apr 11, 2019
34.55
34.55
34.55
34.55
200
-0.10(-0.29%)
Apr 08, 2019
34.65
34.65
34.65
0
+1.15(+3.43%)
Apr 05, 2019
33.18
33.50
33.14
33.50
2,100
+0.76(+2.32%)
Apr 04, 2019
32.89
32.89
32.74
32.74
200
+0.85(+2.67%)
Apr 02, 2019
31.89
31.89
31.89
0
+0.34(+1.08%)
Apr 01, 2019
31.57
31.57
31.38
31.55
550
+1.51(+5.03%)
Mar 29, 2019
30.27
30.51
30.04
30.04
6,900
+0.42(+1.42%)
Mar 28, 2019
29.62
29.62
29.62
29.62
3,250
+0.00(+0.00%)
Mar 27, 2019
30.30
30.30
29.62
29.62
570
-0.92(-3.01%)
Mar 26, 2019
30.54
30.54
30.54
30.54
200
-0.01(-0.03%)
Mar 25, 2019
31.38
31.38
30.55
30.55
318
-0.95(-3.02%)
Mar 22, 2019
31.50
31.50
31.50
10
+0.00(+0.00%)
Mar 20, 2019
31.50
31.50
31.50
0
+0.00(+0.00%)
Mar 19, 2019
31.50
31.50
31.50
31.50
4,160
+1.25(+4.13%)
Mar 18, 2019
30.25
30.25
30.25
80
+0.00(+0.00%)
Mar 15, 2019
30.25
30.25
30.25
30.25
100
+0.21(+0.70%)
Mar 14, 2019
30.04
30.04
30.04
30.04
101
+0.33(+1.11%)
Mar 13, 2019
29.75
29.75
29.71
29.71
500
-1.29(-4.16%)
Mar 12, 2019
30.50
31.00
30.50
31.00
725
+1.48(+5.01%)
Mar 08, 2019
29.52
29.52
29.52
0
-0.68(-2.25%)
Mar 07, 2019
30.20
30.20
30.20
30.20
100
-0.15(-0.49%)
Mar 06, 2019
31.60
31.60
30.35
30.35
17,185
+0.55(+1.85%)
Mar 04, 2019
29.80
29.80
29.80
0
-0.70(-2.30%)
Mar 01, 2019
30.71
30.71
30.50
30.50
11,200
+0.35(+1.16%)
Feb 28, 2019
30.26
30.62
30.15
30.15
300
-0.05(-0.17%)
Feb 27, 2019
30.25
30.25
30.20
30.20
1,570
+0.17(+0.57%)
Feb 26, 2019
30.03
30.03
30.03
30.03
100
-0.49(-1.61%)
Feb 25, 2019
29.79
30.52
29.75
30.52
700
+1.66(+5.73%)
Feb 22, 2019
28.86
28.86
28.86
10
+0.00(+0.00%)
Feb 21, 2019
28.86
28.86
28.86
28.86
557
+0.29(+1.00%)
Feb 20, 2019
28.62
28.62
28.58
28.58
871
-1.57(-5.21%)
Feb 19, 2019
30.15
30.64
30.15
30.15
5,026
-0.08(-0.26%)
Feb 15, 2019
30.30
30.30
30.23
30.23
200
-0.02(-0.07%)
Feb 13, 2019
30.25
30.25
30.25
0
+0.75(+2.54%)
Feb 12, 2019
29.50
29.50
29.50
29.50
2,107
+0.73(+2.54%)
Feb 08, 2019
28.77
28.77
28.77
0
+0.00(+0.00%)
Feb 07, 2019
28.77
28.77
28.77
67
+0.00(+0.00%)
Feb 05, 2019
28.77
28.77
28.77
0
+0.00(+0.00%)
Feb 04, 2019
28.81
28.81
28.77
28.77
500
-0.63(-2.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.